Skip to main content
logo
Sinomach General Machinery Science & Technology Co.,Ltd. (SHA:600444)
China flag China · Delayed Price · Currency is CNY
15.11
-0.27 (-1.76%)
May 29, 2026, 3:00 PM CST

SHA:600444 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202615.3915.5015.1815.23--0.98%1,768,100
May 28, 202615.2715.5415.0415.3815.380.52%2,093,900
May 27, 202615.7815.8415.1015.3015.30-2.92%3,313,500
May 26, 202616.1316.1915.5815.7615.76-3.19%3,126,560
May 25, 202616.6916.7116.1016.2816.28-1.63%2,818,900
May 22, 202616.0616.6615.8316.5516.553.96%3,065,400
May 21, 202616.6316.7715.8815.9215.92-3.86%3,577,500
May 20, 202616.7216.7916.3416.5616.56-1.37%1,720,700
May 19, 202616.6316.9216.4916.7916.791.27%2,523,521
May 18, 202616.6916.6916.2916.5816.58-2,293,621
May 15, 202616.8116.9416.5016.5816.58-1.25%2,753,821
May 14, 202617.0717.0816.7316.7916.79-1.24%2,282,500
May 13, 202617.1217.2416.8817.0017.00-0.64%2,876,700
May 12, 202617.3817.5917.0217.1117.11-1.61%3,166,315
May 11, 202617.5417.5717.2417.3917.39-0.63%2,838,501
May 8, 202617.0117.5316.9417.5017.502.76%3,341,861
May 7, 202617.1017.3017.0317.0317.03-0.41%3,114,055
May 6, 202617.3117.4817.0617.1017.10-1.21%4,381,595
Apr 30, 202617.3217.4017.0617.3117.310.46%4,138,500
Apr 29, 202616.4517.3916.4517.2317.23-2.93%7,616,200
Apr 28, 202618.3818.3817.5417.7517.75-2.20%4,025,500
Apr 27, 202618.0418.1717.8018.1518.150.61%2,536,700
Apr 24, 202617.6918.0817.6218.0418.041.46%2,546,200
Apr 23, 202617.8918.0517.7117.7817.78-0.95%2,300,001
Apr 22, 202617.9018.0517.7717.9517.950.50%2,287,900
Apr 21, 202617.9217.9617.7717.8617.86-0.50%2,037,600
Apr 20, 202617.8217.9717.6217.9517.951.07%2,774,800
Apr 17, 202617.7517.8317.5817.7617.760.06%2,953,100
Apr 16, 202617.4917.8417.4217.7517.751.43%3,040,580
Apr 15, 202617.9817.9817.4617.5017.50-2.07%3,953,700
Apr 14, 202618.0518.0817.6017.8717.870.11%3,656,800
Apr 13, 202617.7618.2617.7417.8517.850.56%5,165,200
Apr 10, 202617.5217.9017.5217.7517.751.37%2,432,000
Apr 9, 202617.7717.7717.3317.5117.51-1.74%2,634,900
Apr 8, 202617.8917.8917.5417.8217.820.68%3,774,900
Apr 7, 202616.5517.9216.5017.7017.706.18%5,444,800
Apr 3, 202616.9817.1716.5816.6716.67-2.46%2,111,000
Apr 2, 202617.3417.4516.9717.0917.09-1.44%2,004,100
Apr 1, 202617.2817.6017.1217.3417.341.52%2,327,400
Mar 31, 202617.3117.5517.0717.0817.08-1.27%2,057,600
Mar 30, 202616.8117.5816.8117.3017.301.17%2,691,100
Mar 27, 202616.7317.2516.6517.1017.101.91%2,122,900
Mar 26, 202617.0317.2316.6616.7816.78-1.87%2,225,800
Mar 25, 202617.0817.2316.9717.1017.100.12%2,308,700
Mar 24, 202616.4117.1016.2817.0817.086.22%3,613,362
Mar 23, 202617.0917.1215.9816.0816.08-7.59%3,933,938
Mar 20, 202617.9818.0417.3917.4017.40-2.52%3,163,600
Mar 19, 202618.2818.5317.7817.8517.85-3.41%2,958,100
Mar 18, 202618.1018.5018.0718.4818.481.82%2,682,200
Mar 17, 202618.7718.7918.1518.1518.15-2.94%3,300,400